Ahsay Backup Software Development Company Limited (HKG:8290)
Hong Kong · Delayed Price · Currency is HKD 0.0550
-0.0010 (-1.79%)
May 28, 2026, 3:42 PM HKT
HKG:8290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 500,000 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 500,000 |
| May 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 200,000 |
| May 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 1,260,000 |
| May 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 780,000 |
| May 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 510,000 |
| May 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.80% | 3,690,000 |
| May 18, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 15.91% | 4,820,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 580,000 |
| May 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.38% | 4,460,000 |
| May 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.02% | 5,680,000 |
| May 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 530,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 610,000 |
| May 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 1,189,999 |
| May 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.00% | 3,510,000 |
| May 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.05% | 7,060,000 |
| May 5, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 40.00% | 10,720,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 220,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 680,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 500,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 470,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 560,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 660,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 800,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 330,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 330,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 2,370,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |